Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 85.010 | 99.990 | 77.800 | 80.540 | 1,610.80 | 5,335 |
| 2023-06-15 | 73.530 | 75.000 | 69.500 | 69.900 | 1,398.00 | 2,253 |
| 2023-06-14 | 74.570 | 77.000 | 74.190 | 75.110 | 1,502.20 | 2,066 |
| 2023-06-13 | 73.690 | 74.500 | 72.910 | 73.140 | 1,462.80 | 1,072 |
| 2023-06-12 | 70.560 | 73.400 | 70.560 | 72.380 | 1,447.60 | 373 |
| 2023-06-09 | 71.200 | 72.400 | 69.200 | 69.380 | 1,387.60 | 499 |
| 2023-06-08 | 71.650 | 71.990 | 69.500 | 71.490 | 1,429.80 | 338 |
| 2023-06-07 | 71.500 | 74.750 | 70.430 | 71.820 | 1,436.40 | 979 |
| 2023-06-06 | 66.500 | 70.500 | 65.500 | 69.500 | 1,390.00 | 587 |
| 2023-06-05 | 67.000 | 67.100 | 65.320 | 66.540 | 1,330.80 | 6,702 |
| 2023-06-02 | 65.980 | 68.250 | 63.500 | 67.000 | 1,340.00 | 1,245 |
| 2023-06-01 | 61.800 | 66.100 | 60.000 | 65.440 | 1,308.80 | 1,222 |
| 2023-05-31 | 63.000 | 63.000 | 59.500 | 61.460 | 1,229.20 | 195 |
| 2023-05-30 | 62.630 | 62.630 | 58.500 | 62.000 | 1,240.00 | 457 |
| 2023-05-29 | 62.000 | 66.000 | 62.000 | 64.900 | 1,298.00 | 135 |
| 2023-05-26 | 71.900 | 72.080 | 58.740 | 60.110 | 1,202.20 | 2,352 |
| 2023-05-25 | 83.660 | 83.680 | 71.990 | 72.530 | 1,450.60 | 1,262 |
| 2023-05-24 | 88.500 | 88.500 | 76.900 | 78.980 | 1,579.60 | 1,136 |
| 2023-05-23 | 89.900 | 94.000 | 87.770 | 89.410 | 1,788.20 | 2,006 |
| 2023-05-22 | 77.980 | 88.850 | 77.980 | 87.770 | 1,755.40 | 1,409 |
| 2023-05-19 | 79.000 | 79.000 | 76.000 | 77.150 | 1,543.00 | 1,502 |
| 2023-05-18 | 79.000 | 81.450 | 77.000 | 79.040 | 1,580.80 | 2,133 |
| 2023-05-17 | 76.000 | 79.300 | 72.910 | 79.000 | 1,580.00 | 1,176 |
| 2023-05-16 | 70.060 | 76.000 | 70.060 | 74.100 | 1,482.00 | 1,690 |
| 2023-05-15 | 71.600 | 71.600 | 68.000 | 69.560 | 1,391.20 | 4,631 |
| 2023-05-12 | 72.490 | 74.000 | 70.180 | 70.180 | 1,403.60 | 303 |
| 2023-05-11 | 73.020 | 77.690 | 71.350 | 71.480 | 1,429.60 | 186 |
| 2023-05-10 | 72.060 | 76.320 | 66.000 | 73.020 | 1,460.40 | 2,088 |
| 2023-05-09 | 74.000 | 76.000 | 71.400 | 72.140 | 1,442.80 | 2,420 |
| 2023-05-08 | 67.850 | 73.740 | 65.640 | 72.510 | 1,450.20 | 4,295 |
| 2023-05-05 | 62.500 | 64.330 | 62.500 | 63.950 | 1,279.00 | 635 |
| 2023-05-04 | 61.410 | 62.410 | 60.130 | 62.290 | 1,245.80 | 269 |
| 2023-05-03 | 61.500 | 63.000 | 60.700 | 60.820 | 1,216.40 | 1,206 |
| 2023-05-02 | 65.010 | 65.500 | 61.000 | 61.300 | 1,226.00 | 532 |
| 2023-04-28 | 62.900 | 65.360 | 62.900 | 65.010 | 1,300.20 | 166 |
| 2023-04-27 | 59.380 | 63.430 | 59.380 | 63.020 | 1,260.40 | 362 |
| 2023-04-26 | 59.990 | 60.500 | 56.200 | 58.140 | 1,162.80 | 97 |
| 2023-04-25 | 61.250 | 61.250 | 56.600 | 57.540 | 1,150.80 | 659 |
| 2023-04-24 | 62.480 | 64.150 | 61.000 | 61.500 | 1,230.00 | 161 |
| 2023-04-21 | 63.850 | 65.000 | 62.390 | 62.390 | 1,247.80 | 224 |
| 2023-04-20 | 65.000 | 67.550 | 63.000 | 64.880 | 1,297.60 | 319 |
| 2023-04-19 | 63.530 | 66.000 | 62.700 | 65.530 | 1,310.60 | 473 |
| 2023-04-18 | 62.900 | 64.500 | 61.500 | 63.450 | 1,269.00 | 274 |
| 2023-04-17 | 63.000 | 63.000 | 60.300 | 62.630 | 1,252.60 | 231 |
| 2023-04-14 | 63.000 | 63.000 | 58.500 | 60.000 | 1,200.00 | 183 |
| 2023-04-13 | 60.000 | 63.500 | 60.000 | 62.100 | 1,242.00 | 236 |
| 2023-04-12 | 66.000 | 66.260 | 59.200 | 59.580 | 1,191.60 | 703 |
| 2023-04-11 | 63.400 | 65.900 | 62.900 | 64.670 | 1,293.40 | 1,031 |
| 2023-04-10 | 58.330 | 64.000 | 56.510 | 63.200 | 1,264.00 | 665 |
| 2023-04-05 | 62.440 | 62.670 | 57.500 | 58.330 | 1,166.60 | 1,267 |
| 2023-04-04 | 70.000 | 70.000 | 60.480 | 62.440 | 1,248.80 | 1,806 |
| 2023-04-03 | 72.000 | 73.000 | 67.870 | 70.000 | 1,400.00 | 601 |
| 2023-03-31 | 73.410 | 75.130 | 71.000 | 72.550 | 1,451.00 | 380 |
| 2023-03-30 | 73.750 | 77.000 | 73.010 | 73.400 | 1,468.00 | 517 |
| 2023-03-29 | 71.000 | 73.000 | 70.630 | 72.290 | 1,445.80 | 1,133 |
| 2023-03-28 | 75.050 | 75.050 | 70.000 | 70.240 | 1,404.80 | 1,492 |
| 2023-03-27 | 76.210 | 76.210 | 72.900 | 74.970 | 1,499.40 | 277 |
| 2023-03-24 | 75.500 | 78.500 | 73.540 | 75.860 | 1,517.20 | 133 |
| 2023-03-23 | 73.500 | 78.190 | 73.490 | 75.560 | 1,511.20 | 246 |
| 2023-03-22 | 77.000 | 79.610 | 72.500 | 72.780 | 1,455.60 | 335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.